iShares Core S&P 500 ETF (gStocks) Historical Data

IVVG Page 5
Download
Date Close Price change Market cap Trading volume
Jul 28, 1 AM $ 741.8
+0.09%
$ -- $ 665,469
Jul 28, 12 AM $ 741.14
-0.17%
$ -- $ 649,534
Jul 27, 11 PM $ 743.43
+0.10%
$ -- $ 620,018
Jul 27, 10 PM $ 742.68
+0.01%
$ -- $ 587,486
Jul 27, 9 PM $ 742.58
-0.01%
$ -- $ 546,986
Jul 27, 8 PM $ 742.64
+0.00%
$ -- $ 488,456
Jul 27, 7 PM $ 742.61
-0.15%
$ -- $ 447,720
Jul 27, 6 PM $ 743.17
+0.08%
$ -- $ 419,093
Jul 27, 5 PM $ 742.54
+0.24%
$ -- $ 387,203
Jul 27, 4 PM $ 740.75
-0.13%
$ -- $ 372,582
Jul 27, 3 PM $ 741.73
-0.23%
$ -- $ 353,267
Jul 27, 2 PM $ 742.62
-0.60%
$ -- $ 312,002
Jul 27, 1 PM $ 747.09
-0.37%
$ -- $ 277,263
Jul 27, 12 PM $ 749.85
+0.06%
$ -- $ 250,945
Jul 27, 11 AM $ 749.4
-0.12%
$ -- $ 222,515
Jul 27, 10 AM $ 750.29
-0.12%
$ -- $ 210,994
Jul 27, 9 AM $ 750.54
+0.02%
$ -- $ 171,657
Jul 27, 8 AM $ 750.39
+0.24%
$ -- $ 145,699
Jul 27, 7 AM $ 748.6
-0.20%
$ -- $ 129,498
Jul 27, 6 AM $ 750.1
+0.03%
$ -- $ 105,146
Jul 27, 5 AM $ 749.54
+0.15%
$ -- $ 90,313
Jul 27, 4 AM $ 748.41
+0.10%
$ -- $ 73,562
Jul 27, 3 AM $ 747.65
+0.01%
$ -- $ 60,668
Jul 27, 2 AM $ 747.54
-0.11%
$ -- $ 43,965
Jul 27, 1 AM $ 748.52
+0.27%
$ -- $ 33,009
Jul 27, 12 AM $ 746.47
+0.37%
$ -- $ 17,674
Jul 26, 11 PM $ 743.7
+0.20%
$ -- $ 4,067
Jul 26, 10 PM $ 742.2
+0.00%
$ -- $ 4,007
Jul 26, 9 PM $ 742.2
+0.00%
$ -- $ 4,042
Jul 26, 8 PM $ 742.2
+0.00%
$ -- $ 4,516
Jul 26, 7 PM $ 742.2
-0.20%
$ -- $ 4,254
Jul 26, 6 PM $ 743.7
+0.00%
$ -- $ 5,117
Jul 26, 5 PM $ 743.7
+0.00%
$ -- $ 5,852
Jul 26, 4 PM $ 743.7
+0.20%
$ -- $ 6,046
Jul 26, 3 PM $ 742.2
+0.00%
$ -- $ 5,310
Jul 26, 2 PM $ 742.2
+0.00%
$ -- $ 5,421
Jul 26, 1 PM $ 742.2
-0.20%
$ -- $ 5,320
Jul 26, 12 PM $ 743.7
+0.00%
$ -- $ 6,103
Jul 26, 11 AM $ 743.7
+0.00%
$ -- $ 5,862
Jul 26, 10 AM $ 743.7
+0.00%
$ -- $ 5,663
Jul 26, 9 AM $ 743.7
+0.00%
$ -- $ 5,695
Jul 26, 8 AM $ 743.7
+0.00%
$ -- $ 6,424
Jul 26, 7 AM $ 743.7
+0.06%
$ -- $ 6,471
Jul 26, 6 AM $ 743.22
-0.06%
$ -- $ 6,179
Jul 26, 5 AM $ 743.7
+0.00%
$ -- $ 6,813
Jul 26, 4 AM $ 743.7
+0.00%
$ -- $ 7,185
Jul 26, 3 AM $ 743.7
+0.00%
$ -- $ 7,698
Jul 26, 2 AM $ 743.7
+0.20%
$ -- $ 8,721
Jul 26, 1 AM $ 742.2
+0.00%
$ -- $ 9,560
Jul 26, 12 AM $ 742.2
-0.12%
$ -- $ 9,945